Havila Shipping ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 16,466 |
| 2025-10-30 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 27,000 |
| 2025-10-29 | 1.200 | 1.235 | 1.200 | 1.200 | 1.200 | 141,622 |
| 2025-10-28 | 1.250 | 1.285 | 1.180 | 1.200 | 1.200 | 331,203 |
| 2025-10-27 | 1.240 | 1.240 | 1.190 | 1.200 | 1.200 | 262,660 |
| 2025-10-24 | 1.230 | 1.260 | 1.205 | 1.235 | 1.235 | 219,870 |
| 2025-10-23 | 1.210 | 1.290 | 1.200 | 1.200 | 1.200 | 269,896 |
| 2025-10-22 | 1.180 | 1.215 | 1.180 | 1.190 | 1.190 | 20,937 |
| 2025-10-21 | 1.230 | 1.230 | 1.170 | 1.190 | 1.190 | 202,616 |
| 2025-10-20 | 1.180 | 1.370 | 1.180 | 1.230 | 1.230 | 143,822 |
| 2025-10-17 | 1.185 | 1.270 | 1.185 | 1.185 | 1.185 | 138,655 |
| 2025-10-16 | 1.290 | 1.370 | 1.250 | 1.250 | 1.250 | 284,292 |
| 2025-10-15 | 1.185 | 1.265 | 1.180 | 1.265 | 1.265 | 128,216 |
| 2025-10-14 | 1.180 | 1.255 | 1.160 | 1.160 | 1.160 | 126,192 |
| 2025-10-13 | 1.235 | 1.300 | 1.160 | 1.185 | 1.185 | 1,455,559 |
| 2025-10-10 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 261,499 |
| 2025-10-09 | 1.260 | 1.260 | 1.235 | 1.260 | 1.260 | 172,825 |
| 2025-10-08 | 1.260 | 1.300 | 1.260 | 1.260 | 1.260 | 268,276 |
| 2025-10-07 | 1.300 | 1.300 | 1.255 | 1.255 | 1.255 | 136,899 |
| 2025-10-06 | 1.335 | 1.335 | 1.295 | 1.295 | 1.295 | 64,543 |
| 2025-10-03 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 90,669 |
| 2025-10-02 | 1.350 | 1.350 | 1.300 | 1.325 | 1.325 | 100,643 |
| 2025-10-01 | 1.310 | 1.335 | 1.305 | 1.305 | 1.305 | 126,586 |
| 2025-09-30 | 1.345 | 1.345 | 1.310 | 1.310 | 1.310 | 139,157 |
| 2025-09-29 | 1.350 | 1.360 | 1.340 | 1.345 | 1.345 | 145,817 |
| 2025-09-26 | 1.320 | 1.415 | 1.320 | 1.390 | 1.390 | 129,684 |
| 2025-09-25 | 1.355 | 1.385 | 1.315 | 1.340 | 1.340 | 225,621 |
| 2025-09-24 | 1.390 | 1.400 | 1.355 | 1.365 | 1.365 | 66,818 |
| 2025-09-23 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 113,126 |
| 2025-09-22 | 1.410 | 1.410 | 1.355 | 1.395 | 1.395 | 125,856 |
| 2025-09-19 | 1.460 | 1.460 | 1.410 | 1.410 | 1.410 | 40,991 |
| 2025-09-18 | 1.420 | 1.430 | 1.390 | 1.410 | 1.410 | 57,856 |
| 2025-09-17 | 1.400 | 1.465 | 1.400 | 1.410 | 1.410 | 53,003 |
| 2025-09-16 | 1.480 | 1.480 | 1.385 | 1.400 | 1.400 | 304,105 |
| 2025-09-15 | 1.460 | 1.460 | 1.430 | 1.435 | 1.435 | 77,333 |
| 2025-09-12 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 142,659 |
| 2025-09-11 | 1.450 | 1.480 | 1.430 | 1.465 | 1.465 | 55,180 |
| 2025-09-10 | 1.480 | 1.500 | 1.455 | 1.490 | 1.490 | 272,345 |
| 2025-09-09 | 1.450 | 1.485 | 1.450 | 1.475 | 1.475 | 147,212 |
| 2025-09-08 | 1.415 | 1.455 | 1.415 | 1.430 | 1.430 | 105,304 |
| 2025-09-05 | 1.420 | 1.450 | 1.420 | 1.435 | 1.435 | 79,741 |
| 2025-09-04 | 1.420 | 1.470 | 1.420 | 1.430 | 1.430 | 229,719 |
| 2025-09-03 | 1.510 | 1.510 | 1.430 | 1.470 | 1.470 | 240,533 |
| 2025-09-02 | 1.465 | 1.540 | 1.415 | 1.420 | 1.420 | 285,618 |
| 2025-09-01 | 1.440 | 1.465 | 1.440 | 1.465 | 1.465 | 12,232 |
| 2025-08-29 | 1.425 | 1.455 | 1.425 | 1.445 | 1.445 | 14,939 |
| 2025-08-28 | 1.495 | 1.495 | 1.420 | 1.420 | 1.420 | 133,548 |
| 2025-08-27 | 1.430 | 1.475 | 1.400 | 1.410 | 1.410 | 96,617 |
| 2025-08-26 | 1.460 | 1.460 | 1.410 | 1.420 | 1.420 | 111,148 |
| 2025-08-25 | 1.570 | 1.570 | 1.415 | 1.460 | 1.460 | 172,208 |
| 2025-08-22 | 1.440 | 1.440 | 1.350 | 1.400 | 1.400 | 398,435 |
| 2025-08-21 | 1.450 | 1.500 | 1.435 | 1.450 | 1.450 | 191,577 |
| 2025-08-20 | 1.500 | 1.500 | 1.455 | 1.480 | 1.480 | 319,264 |
| 2025-08-19 | 1.490 | 1.530 | 1.490 | 1.500 | 1.500 | 72,912 |
| 2025-08-18 | 1.430 | 1.600 | 1.430 | 1.500 | 1.500 | 262,183 |
| 2025-08-15 | 1.745 | 1.745 | 1.470 | 1.580 | 1.580 | 490,906 |
| 2025-08-14 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 166,593 |
| 2025-08-13 | 1.685 | 1.705 | 1.560 | 1.695 | 1.695 | 358,529 |
| 2025-08-12 | 1.735 | 1.735 | 1.620 | 1.700 | 1.700 | 539,653 |
| 2025-08-11 | 1.880 | 1.880 | 1.700 | 1.730 | 1.730 | 913,491 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.